|
 The Travelers Com - [Ticker: TRV] |     | | Last Trade | 133.16 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.71 (+0.54%) | Open | 133.98 | | High | 134.03 | Low | 132.63 | | Volume | 1,163,836 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 133.15 x 200 - 133.17 x 400 | | Former Close | 132.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TRV quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,831,500 | 47.92 | 48.27 | 47.29 | 47.29 | 00:00:00 | | 2008-02-15 | 3,493,600 | 46.82 | 47.94 | 46.52 | 47.87 | 00:00:00 | | 2008-02-19 | 2,794,900 | 48.60 | 48.69 | 47.49 | 47.87 | 00:00:00 | | 2008-02-20 | 3,255,600 | 47.36 | 48.55 | 47.28 | 48.16 | 00:00:00 | | 2008-02-21 | 3,200,000 | 48.15 | 48.45 | 46.97 | 47.06 | 00:00:00 | | 2008-02-22 | 3,927,700 | 47.42 | 47.92 | 46.47 | 47.90 | 00:00:00 | | 2008-02-25 | 3,107,500 | 47.83 | 49.19 | 47.34 | 49.03 | 00:00:00 | | 2008-02-26 | 4,799,800 | 48.98 | 50.09 | 48.88 | 50.03 | 00:00:00 | | 2008-02-27 | 4,365,900 | 49.50 | 50.18 | 49.00 | 49.25 | 00:00:00 | | 2008-02-28 | 3,380,100 | 48.68 | 49.72 | 47.81 | 48.10 | 00:00:00 | | 2008-02-29 | 5,667,400 | 47.66 | 47.66 | 46.17 | 46.41 | 00:00:00 | | 2008-03-03 | 3,565,000 | 46.26 | 46.63 | 45.32 | 46.50 | 00:00:00 | | 2008-03-04 | 3,929,600 | 45.54 | 46.86 | 45.12 | 46.63 | 00:00:00 | | 2008-03-05 | 5,716,700 | 46.63 | 47.99 | 46.63 | 47.49 | 00:00:00 | | 2008-03-06 | 3,726,400 | 47.08 | 47.20 | 46.40 | 46.50 | 00:00:00 | | 2008-03-07 | 4,364,700 | 46.04 | 47.72 | 45.82 | 46.63 | 00:00:00 | | 2008-03-10 | 3,121,000 | 46.60 | 47.13 | 46.00 | 46.26 | 00:00:00 | | 2008-03-11 | 5,649,200 | 46.95 | 48.63 | 46.91 | 48.53 | 00:00:00 | | 2008-03-12 | 5,587,500 | 48.75 | 48.94 | 45.87 | 46.00 | 00:00:00 | | 2008-03-13 | 3,818,200 | 45.45 | 47.19 | 45.07 | 46.83 | 00:00:00 | | 2008-03-14 | 4,955,600 | 46.88 | 47.06 | 44.79 | 44.92 | 00:00:00 | | 2008-03-17 | 5,340,600 | 44.00 | 46.56 | 44.00 | 45.97 | 00:00:00 | | 2008-03-18 | 4,474,400 | 47.26 | 47.78 | 46.34 | 47.75 | 00:00:00 | | 2008-03-19 | 3,956,100 | 47.89 | 49.07 | 46.41 | 46.41 | 00:00:00 | | 2008-03-20 | 6,884,700 | 46.47 | 48.26 | 46.26 | 47.79 | 00:00:00 | | 2008-03-24 | 5,345,300 | 48.08 | 48.70 | 47.56 | 47.69 | 00:00:00 | | 2008-03-25 | 3,225,800 | 47.47 | 48.29 | 46.32 | 47.76 | 00:00:00 | | 2008-03-26 | 2,990,400 | 47.61 | 48.35 | 47.24 | 47.55 | 00:00:00 | | 2008-03-27 | 3,021,900 | 47.47 | 48.25 | 47.29 | 47.46 | 00:00:00 | | 2008-03-28 | 1,940,700 | 47.73 | 48.11 | 47.29 | 47.42 | 00:00:00 | | 2008-03-31 | 2,715,300 | 47.75 | 48.29 | 47.18 | 47.85 | 00:00:00 | | 2008-04-01 | 5,367,100 | 48.99 | 50.57 | 48.59 | 50.55 | 00:00:00 | | 2008-04-02 | 3,545,500 | 50.60 | 51.27 | 49.77 | 49.94 | 00:00:00 | | 2008-04-03 | 2,606,600 | 49.54 | 49.98 | 48.96 | 49.39 | 00:00:00 | | 2008-04-04 | 2,024,900 | 49.27 | 49.87 | 48.84 | 49.30 | 00:00:00 | | 2008-04-07 | 2,583,800 | 49.78 | 50.30 | 49.07 | 50.18 | 00:00:00 | | 2008-04-08 | 2,815,400 | 49.93 | 49.93 | 48.85 | 48.88 | 00:00:00 | | 2008-04-09 | 1,814,700 | 48.77 | 49.77 | 48.77 | 49.03 | 00:00:00 | | 2008-04-10 | 1,913,400 | 49.12 | 49.66 | 48.95 | 49.24 | 00:00:00 | | 2008-04-11 | 2,408,700 | 48.67 | 50.00 | 48.66 | 49.30 | 00:00:00 | | 2008-04-14 | 2,645,500 | 49.37 | 49.37 | 48.80 | 49.00 | 00:00:00 | | 2008-04-15 | 2,778,300 | 49.22 | 49.65 | 48.41 | 48.73 | 00:00:00 | | 2008-04-16 | 2,700,500 | 49.03 | 49.49 | 48.45 | 49.38 | 00:00:00 | | 2008-04-17 | 2,324,200 | 49.35 | 50.00 | 48.94 | 49.71 | 00:00:00 | | 2008-04-18 | 2,484,200 | 50.00 | 51.13 | 50.00 | 50.31 | 00:00:00 | | 2008-04-21 | 1,538,400 | 49.94 | 49.95 | 49.10 | 49.30 | 00:00:00 | | 2008-04-22 | 2,178,400 | 49.07 | 49.23 | 48.51 | 48.79 | 00:00:00 | | 2008-04-23 | 2,473,000 | 49.26 | 49.51 | 47.95 | 48.29 | 00:00:00 | | 2008-04-24 | 3,985,100 | 50.28 | 50.94 | 48.54 | 50.68 | 00:00:00 | | 2008-04-25 | 2,195,000 | 51.00 | 51.20 | 49.30 | 50.21 | 00:00:00 | | 2008-04-28 | 3,007,700 | 50.04 | 51.05 | 49.45 | 50.76 | 00:00:00 | | 2008-04-29 | 2,461,700 | 50.60 | 51.06 | 49.47 | 49.67 | 00:00:00 | | 2008-04-30 | 3,062,600 | 49.67 | 51.43 | 49.59 | 50.40 | 00:00:00 | | 2008-05-01 | 2,875,000 | 50.51 | 52.23 | 50.33 | 52.15 | 00:00:00 | | 2008-05-02 | 2,042,400 | 52.31 | 52.80 | 51.55 | 52.06 | 00:00:00 | | 2008-05-05 | 2,197,100 | 51.72 | 51.98 | 51.19 | 51.75 | 00:00:00 | | 2008-05-06 | 2,165,000 | 51.25 | 51.57 | 50.69 | 51.42 | 00:00:00 | | 2008-05-07 | 4,204,600 | 51.35 | 51.74 | 50.35 | 50.51 | 00:00:00 | | 2008-05-08 | 3,333,600 | 50.60 | 50.78 | 49.58 | 50.25 | 00:00:00 | | 2008-05-09 | 3,044,000 | 49.83 | 51.03 | 49.42 | 50.18 | 00:00:00 | | 2008-05-12 | 2,472,400 | 50.21 | 51.24 | 50.15 | 51.22 | 00:00:00 | | 2008-05-13 | 3,254,700 | 51.55 | 51.58 | 50.16 | 50.36 | 00:00:00 | | 2008-05-14 | 2,522,200 | 50.49 | 51.49 | 50.36 | 51.19 | 00:00:00 | | 2008-05-15 | 2,334,300 | 50.99 | 51.71 | 50.51 | 51.64 | 00:00:00 | | 2008-05-16 | 2,156,900 | 51.83 | 51.83 | 50.62 | 50.82 | 00:00:00 | | 2008-05-19 | 2,208,400 | 50.64 | 51.15 | 50.54 | 50.67 | 00:00:00 | | 2008-05-20 | 3,275,900 | 50.37 | 50.57 | 49.84 | 49.84 | 00:00:00 | | 2008-05-21 | 2,781,700 | 49.75 | 50.22 | 49.14 | 49.17 | 00:00:00 | | 2008-05-22 | 3,421,400 | 49.17 | 49.66 | 48.49 | 49.14 | 00:00:00 | | 2008-05-23 | 2,708,400 | 49.00 | 49.16 | 48.30 | 48.31 | 00:00:00 | | 2008-05-27 | 1,957,900 | 48.42 | 49.51 | 48.39 | 49.28 | 00:00:00 | | 2008-05-28 | 2,574,200 | 49.48 | 49.57 | 48.11 | 48.55 | 00:00:00 | | 2008-05-29 | 3,161,500 | 48.36 | 49.82 | 48.33 | 49.76 | 00:00:00 | | 2008-05-30 | 3,175,300 | 49.64 | 50.01 | 49.15 | 49.81 | 00:00:00 | | 2008-06-02 | 2,158,600 | 49.52 | 49.82 | 48.83 | 49.28 | 00:00:00 | | 2008-06-03 | 2,320,600 | 49.64 | 49.85 | 48.96 | 49.30 | 00:00:00 | | 2008-06-04 | 1,730,200 | 48.97 | 49.90 | 48.97 | 49.23 | 00:00:00 | | 2008-06-05 | 1,976,700 | 49.46 | 50.34 | 49.20 | 50.24 | 00:00:00 | | 2008-06-06 | 3,676,100 | 49.71 | 49.71 | 47.15 | 47.25 | 00:00:00 | | 2008-06-09 | 2,802,300 | 47.46 | 48.38 | 47.46 | 47.79 | 00:00:00 | | 2008-06-10 | 4,246,200 | 47.59 | 48.80 | 47.40 | 48.43 | 00:00:00 | | 2008-06-11 | 3,152,400 | 48.43 | 48.43 | 46.55 | 46.65 | 00:00:00 | | 2008-06-12 | 2,897,900 | 47.07 | 48.28 | 46.99 | 47.81 | 00:00:00 | | 2008-06-13 | 3,028,600 | 48.67 | 48.67 | 47.13 | 47.84 | 00:00:00 | | 2008-06-16 | 2,208,700 | 47.48 | 48.70 | 47.04 | 48.20 | 00:00:00 | | 2008-06-17 | 2,587,800 | 48.39 | 48.67 | 47.25 | 47.25 | 00:00:00 | | 2008-06-18 | 2,733,600 | 46.96 | 47.54 | 46.39 | 46.70 | 00:00:00 | | 2008-06-19 | 3,868,100 | 46.77 | 47.04 | 46.07 | 46.42 | 00:00:00 | | 2008-06-20 | 6,858,700 | 46.30 | 46.30 | 45.43 | 45.63 | 00:00:00 | | 2008-06-23 | 4,071,000 | 45.92 | 46.10 | 44.77 | 44.84 | 00:00:00 | | 2008-06-24 | 4,286,400 | 44.84 | 45.47 | 44.47 | 44.94 | 00:00:00 | | 2008-06-25 | 3,993,500 | 45.79 | 45.79 | 44.83 | 44.97 | 00:00:00 | | 2008-06-26 | 4,451,800 | 44.45 | 45.04 | 44.10 | 44.11 | 00:00:00 | | 2008-06-27 | 4,964,200 | 44.26 | 44.73 | 44.02 | 44.30 | 00:00:00 | | 2008-06-30 | 6,935,700 | 44.27 | 44.45 | 43.29 | 43.40 | 00:00:00 | | 2008-07-01 | 4,573,300 | 43.20 | 44.57 | 43.14 | 44.44 | 00:00:00 | | 2008-07-02 | 6,934,700 | 44.68 | 44.94 | 44.02 | 44.08 | 00:00:00 | | 2008-07-03 | 2,541,000 | 44.37 | 44.79 | 44.21 | 44.34 | 00:00:00 | | 2008-07-07 | 5,100,700 | 44.49 | 45.02 | 43.01 | 43.28 | 00:00:00 | | 2008-07-08 | 4,949,900 | 43.22 | 44.99 | 42.77 | 44.61 | 00:00:00 | | 2008-07-09 | 4,596,500 | 44.58 | 44.77 | 43.44 | 43.50 | 00:00:00 | | 2008-07-10 | 4,710,300 | 43.55 | 44.64 | 43.42 | 43.80 | 00:00:00 | | 2008-07-11 | 5,106,500 | 43.41 | 44.68 | 42.92 | 44.12 | 00:00:00 | | 2008-07-14 | 5,065,900 | 44.57 | 44.92 | 42.27 | 42.48 | 00:00:00 | | 2008-07-15 | 5,471,000 | 42.08 | 43.44 | 41.47 | 41.49 | 00:00:00 | | 2008-07-16 | 5,729,800 | 41.81 | 43.86 | 41.26 | 43.70 | 00:00:00 | | 2008-07-17 | 7,081,500 | 44.52 | 45.00 | 42.11 | 43.24 | 00:00:00 | | 2008-07-18 | 5,108,000 | 43.19 | 44.19 | 41.54 | 43.95 | 00:00:00 | | 2008-07-21 | 3,664,100 | 43.50 | 43.96 | 42.83 | 43.08 | 00:00:00 | | 2008-07-22 | 5,474,200 | 43.00 | 44.99 | 42.00 | 44.66 | 00:00:00 | | 2008-07-23 | 7,249,500 | 44.22 | 46.35 | 44.01 | 45.60 | 00:00:00 | | 2008-07-24 | 5,196,000 | 45.65 | 45.85 | 42.74 | 42.88 | 00:00:00 | | 2008-07-25 | 3,886,600 | 43.30 | 43.57 | 42.01 | 42.33 | 00:00:00 | | 2008-07-28 | 4,031,300 | 42.25 | 43.13 | 42.00 | 42.10 | 00:00:00 | | 2008-07-29 | 5,594,700 | 42.21 | 43.39 | 41.87 | 43.30 | 00:00:00 | | 2008-07-30 | 4,300,700 | 43.79 | 45.25 | 43.59 | 44.46 | 00:00:00 | | 2008-07-31 | 4,190,500 | 44.09 | 44.74 | 43.90 | 44.12 | 00:00:00 | | 2008-08-01 | 2,999,000 | 44.24 | 44.51 | 43.41 | 44.06 | 00:00:00 | | 2008-08-04 | 3,203,000 | 43.90 | 44.71 | 43.76 | 44.36 | 00:00:00 | | 2008-08-05 | 5,081,600 | 44.80 | 44.89 | 44.12 | 44.84 | 00:00:00 | | 2008-08-06 | 4,167,400 | 44.62 | 44.72 | 44.30 | 44.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
